Mercados españoles cerrados en 5 hrs 29 min

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,00+5,46 (+3,15%)
Al cierre: 04:00PM EST
179,00 0,00 (0,00%)
Antes de la apertura: 05:54AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA221209C001000002022-11-23 9:48AM EST100.0077.450.000.000.00--00.00%
MRNA221209C001200002022-11-10 1:34PM EST120.0046.9457.2561.350.00-12278.52%
MRNA221209C001250002022-12-01 9:30AM EST125.0049.000.000.000.00-100.00%
MRNA221209C001260002022-12-06 9:30AM EST126.0048.000.000.000.00-100.00%
MRNA221209C001280002022-11-30 1:32PM EST128.0044.450.000.000.00--00.00%
MRNA221209C001300002022-12-02 1:29PM EST130.0050.530.000.000.00-1000.00%
MRNA221209C001320002022-11-29 10:15AM EST132.0045.910.000.000.00-900.00%
MRNA221209C001330002022-11-16 12:36PM EST133.0052.3444.5048.100.00-11215.63%
MRNA221209C001340002022-12-06 2:51PM EST134.0038.790.000.000.00-100.00%
MRNA221209C001350002022-12-06 9:48AM EST135.0036.670.000.000.00-10000.00%
MRNA221209C001360002022-11-29 1:05PM EST136.0039.100.000.000.00-100.00%
MRNA221209C001370002022-12-01 2:08PM EST137.0043.730.000.000.00-1000.00%
MRNA221209C001380002022-11-25 11:11AM EST138.0038.290.000.000.00-500.00%
MRNA221209C001390002022-12-05 10:21AM EST139.0037.950.000.000.00-100.00%
MRNA221209C001400002022-12-07 10:12AM EST140.0036.530.000.000.00-100.00%
MRNA221209C001410002022-12-07 11:21AM EST141.0038.000.000.000.00-100.00%
MRNA221209C001420002022-12-06 11:25AM EST142.0030.000.000.000.00-300.00%
MRNA221209C001430002022-12-06 11:41AM EST143.0029.050.000.000.00-100.00%
MRNA221209C001440002022-11-18 2:52PM EST144.0040.0733.7536.900.00-15168.16%
MRNA221209C001450002022-12-07 2:57PM EST145.0034.170.000.000.00-700.00%
MRNA221209C001460002022-12-05 2:02PM EST146.0028.400.000.000.00-300.00%
MRNA221209C001470002022-11-28 3:14PM EST147.0029.460.000.000.00-100.00%
MRNA221209C001480002022-11-29 12:53PM EST148.0027.680.000.000.00-100.00%
MRNA221209C001490002022-12-06 3:39PM EST149.0024.510.000.000.00-1100.00%
MRNA221209C001500002022-12-07 3:03PM EST150.0029.600.000.000.00-200.00%
MRNA221209C001525002022-12-07 10:38AM EST152.5024.670.000.000.00-100.00%
MRNA221209C001550002022-12-07 10:26AM EST155.0022.150.000.000.00-100.00%
MRNA221209C001575002022-12-06 3:51PM EST157.5016.770.000.000.00-2200.00%
MRNA221209C001600002022-12-07 10:13AM EST160.0018.200.000.000.00-1000.00%
MRNA221209C001625002022-12-06 10:20AM EST162.509.640.000.000.00-100.00%
MRNA221209C001650002022-12-07 3:41PM EST165.0013.950.000.000.00-500.00%
MRNA221209C001675002022-12-06 2:40PM EST167.506.850.000.000.00-5400.00%
MRNA221209C001700002022-12-07 3:57PM EST170.0010.220.000.000.00-1700.00%
MRNA221209C001725002022-12-07 1:38PM EST172.506.500.000.000.00-3600.00%
MRNA221209C001750002022-12-07 3:58PM EST175.006.400.000.000.00-33900.00%
MRNA221209C001775002022-12-07 3:56PM EST177.504.920.000.000.00-39600.00%
MRNA221209C001800002022-12-07 3:59PM EST180.003.710.000.000.00-3,04301.56%
MRNA221209C001825002022-12-07 3:59PM EST182.502.730.000.000.00-52506.25%
MRNA221209C001850002022-12-07 3:59PM EST185.002.090.000.000.00-1,493012.50%
MRNA221209C001875002022-12-07 3:59PM EST187.501.570.000.000.00-495012.50%
MRNA221209C001900002022-12-07 3:59PM EST190.001.300.000.000.00-1,793025.00%
MRNA221209C001925002022-12-07 3:59PM EST192.500.960.000.000.00-367025.00%
MRNA221209C001950002022-12-07 3:52PM EST195.000.580.000.000.00-271025.00%
MRNA221209C001975002022-12-07 3:39PM EST197.500.530.000.000.00-80025.00%
MRNA221209C002000002022-12-07 3:54PM EST200.000.400.000.000.00-483025.00%
MRNA221209C002025002022-12-07 3:50PM EST202.500.340.000.000.00-48050.00%
MRNA221209C002050002022-12-07 3:37PM EST205.000.300.000.000.00-235050.00%
MRNA221209C002075002022-12-07 3:23PM EST207.500.250.000.000.00-34050.00%
MRNA221209C002100002022-12-07 3:56PM EST210.000.200.000.000.00-93050.00%
MRNA221209C002125002022-12-07 1:17PM EST212.500.150.000.000.00-94050.00%
MRNA221209C002150002022-12-07 3:55PM EST215.000.160.000.000.00-37050.00%
MRNA221209C002175002022-12-07 12:22PM EST217.500.090.000.000.00-21050.00%
MRNA221209C002200002022-12-07 1:22PM EST220.000.150.000.000.00-36050.00%
MRNA221209C002225002022-12-07 9:55AM EST222.500.150.000.000.00-2050.00%
MRNA221209C002250002022-12-07 3:45PM EST225.000.110.000.000.00-132050.00%
MRNA221209C002275002022-12-07 3:17PM EST227.500.100.000.000.00-4050.00%
MRNA221209C002300002022-12-07 3:17PM EST230.000.080.000.000.00-25050.00%
MRNA221209C002325002022-12-06 1:56PM EST232.500.050.000.000.00-1050.00%
MRNA221209C002350002022-12-07 10:43AM EST235.000.080.000.000.00-6050.00%
MRNA221209C002375002022-12-07 11:01AM EST237.500.170.000.000.00-2050.00%
MRNA221209C002400002022-12-06 3:45PM EST240.000.050.000.000.00-2050.00%
MRNA221209C002450002022-12-07 2:14PM EST245.000.040.000.000.00-2050.00%
MRNA221209C002500002022-12-07 2:33PM EST250.000.050.000.000.00-1050.00%
MRNA221209C002550002022-12-07 9:58AM EST255.000.050.000.000.00-21050.00%
MRNA221209C002600002022-12-07 10:48AM EST260.000.030.000.000.00-20050.00%
MRNA221209C002650002022-12-07 10:46AM EST265.000.030.000.000.00-10050.00%
MRNA221209C002700002022-12-07 3:34PM EST270.000.030.000.000.00-7050.00%
MRNA221209C002750002022-12-07 11:13AM EST275.000.020.000.000.00-7050.00%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA221209P000700002022-11-17 2:06PM EST70.000.020.000.420.00-1010569.53%
MRNA221209P000750002022-11-01 8:30AM EST75.000.140.000.000.00--150.00%
MRNA221209P000800002022-11-29 12:45PM EST80.000.020.000.000.00--050.00%
MRNA221209P000850002022-11-01 11:36AM EST85.000.320.000.230.00--2425.00%
MRNA221209P000900002022-12-01 11:08AM EST90.000.010.000.000.00-10050.00%
MRNA221209P000950002022-12-01 11:09AM EST95.000.010.000.000.00-6050.00%
MRNA221209P001000002022-12-01 11:05AM EST100.000.010.000.000.00-2050.00%
MRNA221209P001050002022-11-25 9:59AM EST105.000.070.000.000.00-5050.00%
MRNA221209P001100002022-12-07 3:07PM EST110.000.010.000.000.00-22050.00%
MRNA221209P001150002022-12-07 1:10PM EST115.000.020.000.000.00-102050.00%
MRNA221209P001200002022-12-07 12:11PM EST120.000.030.000.000.00-39050.00%
MRNA221209P001250002022-12-07 1:39PM EST125.000.030.000.000.00-272050.00%
MRNA221209P001280002022-12-02 2:30PM EST128.000.040.000.000.00-4050.00%
MRNA221209P001300002022-12-07 2:23PM EST130.000.020.000.000.00-50050.00%
MRNA221209P001310002022-12-02 12:34PM EST131.000.140.000.000.00-2050.00%
MRNA221209P001320002022-11-28 1:44PM EST132.000.280.000.000.00-6050.00%
MRNA221209P001330002022-12-07 1:19PM EST133.000.040.000.000.00-20050.00%
MRNA221209P001340002022-12-07 1:19PM EST134.000.040.000.000.00-50050.00%
MRNA221209P001350002022-12-07 1:19PM EST135.000.040.000.000.00-54050.00%
MRNA221209P001360002022-12-06 9:39AM EST136.000.080.000.000.00-2050.00%
MRNA221209P001370002022-12-06 1:32PM EST137.000.130.000.000.00-8050.00%
MRNA221209P001380002022-12-07 3:20PM EST138.000.020.000.000.00-8050.00%
MRNA221209P001390002022-12-07 1:57PM EST139.000.040.000.000.00-8050.00%
MRNA221209P001400002022-12-07 2:59PM EST140.000.040.000.000.00-46050.00%
MRNA221209P001410002022-12-07 1:35PM EST141.000.050.000.000.00-2050.00%
MRNA221209P001420002022-12-07 2:04PM EST142.000.030.000.000.00-26050.00%
MRNA221209P001430002022-12-07 3:04PM EST143.000.030.000.000.00-45050.00%
MRNA221209P001440002022-12-07 3:04PM EST144.000.030.000.000.00-35050.00%
MRNA221209P001450002022-12-07 1:58PM EST145.000.050.000.000.00-13050.00%
MRNA221209P001460002022-12-07 1:32PM EST146.000.070.000.000.00-1050.00%
MRNA221209P001470002022-12-07 1:36PM EST147.000.060.000.000.00-13050.00%
MRNA221209P001480002022-12-07 1:57PM EST148.000.060.000.000.00-2050.00%
MRNA221209P001490002022-12-07 12:43PM EST149.000.100.000.000.00-2050.00%
MRNA221209P001500002022-12-07 2:46PM EST150.000.060.000.000.00-122050.00%
MRNA221209P001525002022-12-07 3:45PM EST152.500.060.000.000.00-85050.00%
MRNA221209P001550002022-12-07 3:31PM EST155.000.080.000.000.00-99050.00%
MRNA221209P001575002022-12-07 3:45PM EST157.500.120.000.000.00-117050.00%
MRNA221209P001600002022-12-07 3:56PM EST160.000.160.000.000.00-520025.00%
MRNA221209P001625002022-12-07 3:59PM EST162.500.250.000.000.00-166025.00%
MRNA221209P001650002022-12-07 3:51PM EST165.000.410.000.000.00-307025.00%
MRNA221209P001675002022-12-07 3:59PM EST167.500.640.000.000.00-200025.00%
MRNA221209P001700002022-12-07 3:59PM EST170.001.000.000.000.00-1,200012.50%
MRNA221209P001725002022-12-07 3:59PM EST172.501.540.000.000.00-330012.50%
MRNA221209P001750002022-12-07 3:59PM EST175.002.110.000.000.00-68206.25%
MRNA221209P001775002022-12-07 3:32PM EST177.503.150.000.000.00-18203.13%
MRNA221209P001800002022-12-07 3:59PM EST180.004.550.000.000.00-8700.00%
MRNA221209P001825002022-12-07 3:05PM EST182.505.800.000.000.00-3400.00%
MRNA221209P001850002022-12-07 2:59PM EST185.007.940.000.000.00-1000.00%
MRNA221209P001875002022-12-06 3:51PM EST187.5015.100.000.000.00-1000.00%
MRNA221209P001900002022-12-06 3:51PM EST190.0017.350.000.000.00-1200.00%
MRNA221209P001925002022-12-07 11:00AM EST192.5013.350.000.000.00-200.00%
MRNA221209P001950002022-12-06 3:51PM EST195.0021.980.000.000.00-2100.00%
MRNA221209P002000002022-12-05 10:41AM EST200.0023.180.000.000.00-100.00%
MRNA221209P002200002022-12-06 3:39PM EST220.0046.860.000.000.00-1000.00%
MRNA221209P002400002022-11-30 9:31AM EST240.0066.380.000.000.00--00.00%
MRNA221209P002700002022-12-01 10:07AM EST270.0085.350.000.000.00--00.00%